Rivian Automotive (RIVN) Options Chain & Prices

$10.42

-0.02 (-0.19%)

(As of 04:00 PM ET)

RIVN Put and Call Options List

Options Date

Options Type

Moneyness

Volume

Strike Price Min

Strike Price Max

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
5/31/2024	$8.50	$0.036	Put	228	200	27	1379 (+284)	97.50% (+10.42%)	-0.058144	9
5/31/2024	$8.50	$1.960	Call	29	13	8	408 (+40)	83.51% (-3.57%)	0.941455	20
5/31/2024	$9.00	$0.054	Put	445	240	175	4761 (+321)	83.26% (+8.66%)	-0.092744	63
5/31/2024	$9.00	$1.478	Call	317	178	9	2743 (+131)	83.22% (+8.62%)	0.906905	42
5/31/2024	$9.50	$0.086	Put	1,530	442	338	2810 (+990)	69.84% (+3.24%)	-0.157876	142
5/31/2024	$9.50	$1.011	Call	463	72	19	758 (-166)	69.84% (+5.27%)	0.841425	100
5/31/2024	$10.00	$0.162	Put	5,276	2,023	2,319	4326 (+783)	57.40% (-6.39%)	-0.291397	478
5/31/2024	$10.00	$0.586	Call	2,583	905	477	5711 (+898)	57.19% (-3.92%)	0.70808	423
5/31/2024	$10.50	$0.354	Put	890	284	310	1906 (-170)	57.09% (-8.53%)	-0.521767	146
5/31/2024	$10.50	$0.279	Call	7,525	4,043	2,090	4409 (+1516)	56.43% (-9.19%)	0.477388	650
5/31/2024	$11.00	$0.712	Put	705	32	24	867 (-61)	59.71% (-14.22%)	-0.725815	33
5/31/2024	$11.00	$0.138	Call	4,256	1,638	1,557	5274 (-535)	57.05% (-15.78%)	0.273471	443
5/31/2024	$11.50	$1.156	Put	227	110	88	164 (-10)	68.82% (-14.16%)	-0.834341	21
5/31/2024	$11.50	$0.082	Call	672	282	280	2727 (-23)	68.82% (-14.16%)	0.165119	99
5/31/2024	$12.00	$1.629	Put	38	-	-	59 (-4)	78.36% (-13.47%)	-0.890678	8
5/31/2024	$12.00	$0.056	Call	793	199	527	6757 (+131)	78.36% (-13.47%)	0.108951	64

End-of-day options data provided by Trade Alert and Intrinio.

Related Companies:

Options Chain Tools:

This page (NASDAQ:RIVN) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.